Insperity, Inc. NSP
NYSE · Amerika Birleşik Devletleri · Ticari Hizmetler
$49,02+2,43 (+%5,22)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $47,94 | +%2,89 | $46,50 | $49,45 | $46,08 | 86,77K |
| 2026-09-30 | $46,59 | +%0,15 | $46,89 | $47,78 | $46,07 | 630,60K |
| 2026-09-29 | $46,52 | -%0,83 | $46,57 | $46,95 | $46,06 | 488,30K |
| 2026-09-28 | $46,91 | -%1,92 | $47,38 | $47,89 | $46,51 | 489,50K |
| 2026-09-25 | $47,83 | -%0,15 | $47,73 | $48,91 | $47,38 | 534,40K |
| 2026-09-24 | $47,90 | -%1,94 | $49,20 | $49,71 | $46,82 | 539,10K |
| 2026-09-23 | $48,85 | -%2,81 | $50,15 | $50,46 | $48,68 | 366,30K |
| 2026-09-22 | $50,26 | %0,00 | $50,92 | $51,48 | $49,16 | 309,80K |
| 2026-09-21 | $50,26 | -%0,10 | $50,09 | $51,29 | $50,09 | 307,70K |
| 2026-09-18 | $50,31 | +%0,70 | $49,80 | $50,32 | $48,40 | 1,33M |
| 2026-09-17 | $49,96 | -%2,97 | $51,01 | $51,01 | $49,60 | 435,80K |
| 2026-09-16 | $51,49 | -%0,06 | $50,44 | $51,98 | $49,53 | 427,80K |
| 2026-09-15 | $51,52 | +%1,10 | $49,88 | $51,56 | $49,88 | 365,10K |
| 2026-09-14 | $50,96 | +%2,56 | $50,96 | $51,97 | $49,84 | 482,60K |
| 2026-09-11 | $49,69 | -%0,26 | $49,61 | $50,19 | $48,79 | 298,40K |
| 2026-09-10 | $49,82 | -%0,90 | $51,27 | $51,27 | $49,07 | 346,60K |
| 2026-09-09 | $50,27 | +%1,29 | $49,56 | $50,29 | $48,15 | 372,10K |
| 2026-09-08 | $49,63 | -%4,48 | $51,43 | $51,43 | $48,43 | 323,20K |
| 2026-09-04 | $51,96 | +%0,27 | $51,17 | $52,05 | $49,85 | 314,30K |
| 2026-09-03 | $51,82 | +%2,57 | $51,03 | $52,39 | $50,55 | 338,60K |
| 2026-09-02 | $50,52 | -%1,71 | $50,63 | $51,40 | $48,20 | 331,40K |
| 2026-09-01 | $51,40 | -%3,66 | $53,56 | $54,94 | $51,13 | 494,20K |
| 2026-08-31 | $53,35 | -%0,35 | $53,45 | $53,97 | $52,53 | 264,40K |
| 2026-08-28 | $53,54 | +%3,34 | $51,82 | $54,24 | $51,12 | 282,00K |
| 2026-08-27 | $51,81 | -%0,19 | $51,62 | $52,99 | $49,01 | 213,30K |
| 2026-08-26 | $51,91 | -%0,82 | $51,78 | $52,32 | $51,53 | 187,00K |
| 2026-08-25 | $52,34 | +%0,38 | $52,85 | $52,85 | $50,58 | 249,00K |
| 2026-08-24 | $52,14 | -%1,23 | $52,61 | $53,84 | $52,02 | 205,30K |
| 2026-08-21 | $52,79 | +%1,25 | $52,14 | $53,30 | $50,92 | 296,40K |
| 2026-08-20 | $52,14 | +%0,54 | $51,54 | $52,51 | $51,27 | 389,50K |
| 2026-08-19 | $51,86 | -%0,90 | $51,63 | $54,16 | $51,63 | 263,20K |
| 2026-08-18 | $52,33 | +%3,71 | $51,22 | $52,71 | $50,64 | 320,10K |
| 2026-08-17 | $50,46 | -%3,33 | $51,64 | $51,71 | $50,19 | 365,60K |
| 2026-08-14 | $52,20 | -%2,92 | $54,28 | $54,28 | $51,65 | 269,30K |
| 2026-08-13 | $53,77 | +%6,71 | $50,90 | $54,09 | $50,32 | 373,20K |
| 2026-08-12 | $50,39 | -%0,59 | $52,93 | $52,93 | $49,20 | 649,90K |
| 2026-08-11 | $50,69 | -%1,03 | $50,75 | $51,47 | $50,01 | 323,30K |
| 2026-08-10 | $51,22 | -%2,48 | $51,80 | $53,06 | $51,20 | 442,80K |
| 2026-08-07 | $52,52 | +%2,46 | $51,25 | $54,00 | $50,59 | 598,80K |
| 2026-08-06 | $51,26 | +%0,27 | $50,58 | $51,41 | $48,81 | 515,10K |
| 2026-08-05 | $51,12 | -%3,49 | $52,94 | $52,94 | $50,68 | 540,30K |
| 2026-08-04 | $52,97 | -%1,23 | $53,67 | $53,69 | $51,34 | 465,30K |
| 2026-08-03 | $53,63 | +%5,97 | $51,56 | $54,09 | $50,42 | 953,40K |
| 2026-07-31 | $50,61 | -%6,33 | $53,46 | $53,46 | $48,78 | 917,30K |
| 2026-07-30 | $54,03 | +%1,60 | $55,57 | $55,60 | $50,75 | 1,47M |
| 2026-07-29 | $53,18 | +%1,14 | $53,47 | $55,90 | $52,57 | 925,50K |
| 2026-07-28 | $52,58 | +%4,64 | $51,43 | $52,92 | $51,43 | 644,70K |
| 2026-07-27 | $50,25 | +%3,93 | $48,83 | $51,04 | $48,83 | 614,40K |
| 2026-07-24 | $48,35 | +%0,77 | $47,91 | $49,45 | $47,54 | 485,50K |
| 2026-07-23 | $47,98 | -%1,62 | $49,38 | $49,52 | $47,76 | 541,40K |
| 2026-07-22 | $48,77 | -%4,58 | $52,33 | $52,33 | $47,84 | 658,10K |
| 2026-07-21 | $51,11 | -%1,14 | $50,61 | $52,11 | $50,00 | 730,30K |
| 2026-07-20 | $51,70 | +%4,34 | $48,89 | $51,71 | $48,46 | 602,60K |
| 2026-07-17 | $49,55 | +%0,14 | $49,93 | $50,55 | $48,13 | 546,00K |
| 2026-07-16 | $49,48 | +%3,69 | $49,05 | $50,55 | $48,46 | 679,40K |
| 2026-07-15 | $47,72 | +%0,46 | $47,79 | $48,92 | $46,96 | 720,80K |
| 2026-07-14 | $47,50 | -%1,84 | $46,97 | $48,31 | $45,62 | 1,18M |
| 2026-07-13 | $48,39 | +%6,33 | $46,55 | $49,17 | $46,55 | 1,26M |
| 2026-07-10 | $45,51 | +%2,57 | $45,04 | $45,61 | $43,82 | 297,00K |
| 2026-07-09 | $44,37 | +%1,07 | $43,02 | $44,49 | $42,10 | 247,40K |
| 2026-07-08 | $43,90 | -%3,62 | $45,08 | $45,14 | $43,70 | 351,10K |
| 2026-07-07 | $45,55 | +%2,96 | $45,16 | $46,80 | $44,39 | 654,40K |
| 2026-07-06 | $44,24 | -%2,49 | $44,51 | $44,84 | $43,35 | 445,90K |
| 2026-07-02 | $45,37 | +%2,95 | $44,03 | $45,66 | $42,95 | 612,50K |
| 2026-07-01 | $44,07 | +%6,68 | $42,05 | $45,20 | $40,68 | 717,20K |
| 2026-06-30 | $41,31 | -%3,03 | $40,47 | $42,86 | $40,47 | 463,20K |
| 2026-06-29 | $42,60 | +%2,80 | $41,78 | $42,90 | $40,75 | 973,70K |
| 2026-06-26 | $41,44 | +%7,89 | $38,54 | $41,50 | $38,25 | 1,31M |
| 2026-06-25 | $38,41 | +%0,79 | $37,81 | $39,75 | $37,39 | 506,90K |
| 2026-06-24 | $38,11 | +%2,89 | $36,09 | $38,40 | $36,09 | 662,30K |
| 2026-06-23 | $37,04 | +%8,59 | $34,48 | $37,36 | $34,16 | 650,30K |
| 2026-06-22 | $34,11 | -%5,83 | $35,83 | $35,83 | $33,10 | 930,40K |
| 2026-06-18 | $36,22 | -%2,74 | $37,33 | $37,42 | $34,98 | 2,20M |
| 2026-06-17 | $37,24 | +%6,55 | $34,99 | $39,18 | $34,99 | 1,27M |
| 2026-06-16 | $34,95 | -%3,51 | $36,46 | $37,00 | $33,50 | 777,10K |
| 2026-06-15 | $36,22 | -%1,04 | $35,62 | $36,97 | $35,12 | 652,10K |
| 2026-06-12 | $36,60 | -%2,87 | $37,13 | $37,43 | $35,91 | 725,70K |
| 2026-06-11 | $37,68 | +%1,84 | $36,75 | $38,00 | $35,77 | 505,50K |
| 2026-06-10 | $37,00 | -%0,72 | $37,13 | $38,30 | $36,73 | 812,80K |
| 2026-06-09 | $37,27 | +%7,34 | $34,53 | $37,31 | $34,28 | 698,20K |
| 2026-06-08 | $34,72 | -%1,87 | $35,21 | $36,03 | $34,40 | 726,00K |
| 2026-06-05 | $35,38 | +%5,71 | $36,31 | $37,06 | $34,73 | 827,50K |
| 2026-06-04 | $33,47 | -%0,39 | $33,70 | $34,79 | $33,28 | 991,00K |
| 2026-06-03 | $33,60 | -%6,28 | $35,24 | $35,24 | $33,23 | 1,03M |
| 2026-06-02 | $35,85 | -%2,50 | $35,66 | $37,24 | $35,29 | 538,80K |
| 2026-06-01 | $36,77 | +%6,67 | $35,08 | $37,35 | $35,08 | 785,10K |
| 2026-05-29 | $34,47 | +%1,23 | $34,49 | $35,14 | $33,98 | 711,70K |
| 2026-05-28 | $34,05 | +%3,34 | $33,12 | $34,79 | $32,59 | 986,80K |
| 2026-05-27 | $32,95 | +%4,01 | $32,03 | $33,40 | $31,37 | 972,60K |
| 2026-05-26 | $31,68 | -%1,28 | $31,59 | $31,75 | $30,68 | 572,20K |